MKH Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.073	1.128	1.073	1.082	0.956	6,600
2022-11-21	1.063	1.156	1.063	1.063	0.940	63,100
2022-11-17	1.119	1.137	1.119	1.128	0.997	121,900
2022-11-16	1.110	1.110	1.091	1.110	0.981	29,400
2022-11-15	1.082	1.119	1.082	1.110	0.981	419,500
2022-11-14	1.082	1.091	1.082	1.091	0.964	89,000
2022-11-11	1.082	1.091	1.082	1.091	0.964	274,500
2022-11-10	1.082	1.082	1.073	1.082	0.956	49,700
2022-11-09	1.073	1.091	1.073	1.091	0.964	24,500
2022-11-08	1.073	1.100	1.073	1.082	0.956	100,300
2022-11-07	1.073	1.073	1.063	1.063	0.940	11,500
2022-11-04	1.073	1.082	1.073	1.073	0.948	27,000
2022-11-03	1.073	1.073	1.063	1.063	0.940	60,000
2022-11-02	1.073	1.073	1.073	1.073	0.948	9,900
2022-10-31	1.063	1.073	1.063	1.073	0.948	9,900
2022-10-28	1.073	1.082	1.063	1.063	0.940	14,800
2022-10-27	1.091	1.091	1.082	1.082	0.956	68,700
2022-10-26	1.073	1.091	1.073	1.091	0.964	45,900
2022-10-25	1.073	1.073	1.073	1.073	0.948	27,700
2022-10-20	1.073	1.091	1.073	1.073	0.948	75,600
2022-10-19	1.045	1.073	1.045	1.073	0.948	109,500
2022-10-18	1.036	1.045	1.036	1.045	0.924	55,700
2022-10-17	1.036	1.054	1.036	1.036	0.915	43,600
2022-10-14	1.054	1.063	1.036	1.054	0.932	64,100
2022-10-13	1.045	1.054	1.036	1.045	0.924	56,300
2022-10-12	1.045	1.054	1.036	1.045	0.924	36,100
2022-10-11	1.045	1.054	1.045	1.045	0.924	47,000
2022-10-07	1.063	1.063	1.063	1.063	0.940	12,600
2022-10-06	1.063	1.063	1.063	1.063	0.940	28,500
2022-10-05	1.091	1.091	1.054	1.054	0.932	57,700
2022-10-04	1.045	1.063	1.045	1.054	0.932	30,400
2022-10-03	1.073	1.073	1.036	1.036	0.915	19,000
2022-09-30	1.045	1.063	1.026	1.063	0.940	259,300
2022-09-29	1.082	1.082	1.054	1.073	0.948	84,800
2022-09-28	1.119	1.119	1.082	1.082	0.956	72,100
2022-09-27	1.091	1.110	1.091	1.110	0.981	46,100
2022-09-26	1.119	1.119	1.110	1.110	0.981	165,600
2022-09-23	1.128	1.128	1.119	1.119	0.989	73,800
2022-09-22	1.128	1.147	1.128	1.128	0.997	86,100
2022-09-21	1.128	1.137	1.128	1.137	1.005	54,000
2022-09-20	1.128	1.128	1.128	1.128	0.997	75,400
2022-09-19	1.137	1.147	1.128	1.147	1.013	43,100
2022-09-15	1.137	1.137	1.137	1.137	1.005	29,000
2022-09-14	1.137	1.137	1.137	1.137	1.005	34,400
2022-09-13	1.147	1.147	1.137	1.137	1.005	91,000
2022-09-12	1.137	1.147	1.137	1.147	1.013	54,800
2022-09-09	1.147	1.147	1.137	1.147	1.013	204,000
2022-09-08	1.156	1.156	1.156	1.156	1.022	11,500
2022-09-07	1.147	1.156	1.147	1.156	1.022	20,000
2022-09-06	1.137	1.147	1.128	1.147	1.013	69,300
2022-09-05	1.147	1.147	1.137	1.137	1.005	19,000
2022-09-02	1.147	1.165	1.137	1.147	1.013	145,500
2022-09-01	1.156	1.156	1.137	1.137	1.005	160,900
2022-08-30	1.184	1.184	1.165	1.165	1.030	53,700
2022-08-29	1.156	1.174	1.147	1.174	1.038	90,400
2022-08-26	1.156	1.165	1.156	1.165	1.030	42,400
2022-08-25	1.174	1.174	1.147	1.156	1.022	72,700
2022-08-24	1.156	1.156	1.156	1.156	1.022	15,000
2022-08-23	1.156	1.156	1.156	1.156	1.022	24,500
2022-08-22	1.165	1.165	1.156	1.156	1.022	25,000

← NewerPage 17 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.0300 MYR
2024-12-20	0.0400 MYR
2023-12-22	0.0370 MYR
2022-12-20	0.0370 MYR
2021-12-22	0.0324 MYR
2020-12-22	0.0277 MYR
2019-12-17	0.0370 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.